| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 20.92 | 20.95 | 20.5 | 20.69 | 20.69 | -0.06 (-0.29%) | 163,301 |
| 25 Nov 2021 | CNY | 20.55 | 21.1 | 20.55 | 20.75 | 20.75 | +0.04 (+0.19%) | 298,400 |
| 24 Nov 2021 | CNY | 20.64 | 20.87 | 20.52 | 20.71 | 20.71 | +0.06 (+0.29%) | 281,300 |
| 23 Nov 2021 | CNY | 20.8 | 20.9 | 20.38 | 20.65 | 20.65 | -0.06 (-0.29%) | 280,100 |
| 22 Nov 2021 | CNY | 20.72 | 20.9 | 20.59 | 20.71 | 20.71 | -0.09 (-0.43%) | 194,800 |
| 19 Nov 2021 | CNY | 20.38 | 20.95 | 20.31 | 20.8 | 20.8 | +0.25 (+1.22%) | 286,401 |
| 18 Nov 2021 | CNY | 20.82 | 20.93 | 20.25 | 20.55 | 20.55 | -0.4 (-1.91%) | 457,600 |
| 17 Nov 2021 | CNY | 20.66 | 20.99 | 20.51 | 20.95 | 20.95 | +0.35 (+1.70%) | 251,100 |
| 16 Nov 2021 | CNY | 20.99 | 20.99 | 20.6 | 20.6 | 20.6 | -0.28 (-1.34%) | 331,800 |
| 15 Nov 2021 | CNY | 20.48 | 21 | 20.38 | 20.88 | 20.88 | +0.4 (+1.95%) | 672,300 |
| 12 Nov 2021 | CNY | 20.85 | 20.85 | 20.4 | 20.48 | 20.48 | -0.1 (-0.49%) | 283,800 |
| 11 Nov 2021 | CNY | 20.6 | 20.64 | 20.39 | 20.58 | 20.58 | +0.16 (+0.78%) | 338,800 |
| 10 Nov 2021 | CNY | 20.18 | 20.48 | 19.99 | 20.42 | 20.42 | +0.27 (+1.34%) | 346,933 |
| 9 Nov 2021 | CNY | 19.89 | 20.25 | 19.86 | 20.15 | 20.15 | +0.22 (+1.10%) | 270,133 |
| 8 Nov 2021 | CNY | 19.74 | 20.01 | 19.61 | 19.93 | 19.93 | +0.53 (+2.73%) | 273,100 |
| 5 Nov 2021 | CNY | 19.71 | 19.73 | 19.4 | 19.4 | 19.4 | -0.24 (-1.22%) | 171,700 |
| 4 Nov 2021 | CNY | 19.47 | 19.65 | 19.34 | 19.64 | 19.64 | +0.31 (+1.60%) | 141,400 |
| 3 Nov 2021 | CNY | 19.05 | 19.5 | 19.05 | 19.33 | 19.33 | +0.28 (+1.47%) | 171,300 |
| 2 Nov 2021 | CNY | 19.4 | 19.7 | 19 | 19.05 | 19.05 | -0.33 (-1.70%) | 321,600 |
| 1 Nov 2021 | CNY | 19.3 | 19.54 | 19.18 | 19.38 | 19.38 | +0.13 (+0.68%) | 233,100 |
| 29 Oct 2021 | CNY | 18.75 | 19.26 | 18.67 | 19.25 | 19.25 | +0.59 (+3.16%) | 129,689 |
| 28 Oct 2021 | CNY | 18.98 | 19.09 | 18.61 | 18.66 | 18.66 | -0.31 (-1.63%) | 144,300 |
| 27 Oct 2021 | CNY | 19.36 | 19.5 | 18.92 | 18.97 | 18.97 | -0.43 (-2.22%) | 174,301 |
| 26 Oct 2021 | CNY | 19.47 | 19.6 | 19.39 | 19.4 | 19.4 | -0.15 (-0.77%) | 77,000 |
| 25 Oct 2021 | CNY | 19.58 | 19.66 | 19.44 | 19.55 | 19.55 | -0.03 (-0.15%) | 121,700 |
| 22 Oct 2021 | CNY | 19.6 | 19.74 | 19.48 | 19.58 | 19.58 | -0.07 (-0.36%) | 135,200 |
| 21 Oct 2021 | CNY | 19.9 | 19.92 | 19.51 | 19.65 | 19.65 | -0.34 (-1.70%) | 224,800 |
| 20 Oct 2021 | CNY | 20.07 | 20.07 | 19.83 | 19.99 | 19.99 | -0.08 (-0.40%) | 133,700 |
| 19 Oct 2021 | CNY | 19.79 | 20.2 | 19.78 | 20.07 | 20.07 | +0.23 (+1.16%) | 271,500 |
| 18 Oct 2021 | CNY | 19.86 | 19.93 | 19.72 | 19.84 | 19.84 | -0.04 (-0.20%) | 211,400 |
